$174.97 -0.98 (%) AvalonBay Communities Inc - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVB historical data

Date Open High Low Close Volume
3/31/2016189.21190.20188.22190.20930,733
3/30/2016190.35190.49188.72188.83650,417
3/29/2016185.70189.65185.60189.61860,637
3/28/2016186.05187.45185.20186.93639,254
3/24/2016185.10185.58183.84185.09493,490
3/23/2016186.04186.59184.96185.51543,324
3/22/2016185.10186.80184.88185.85543,934
3/21/2016187.04187.66184.27185.03653,984
3/18/2016189.07190.42187.04187.041,372,633
3/17/2016185.60189.28184.79188.95856,394
3/16/2016183.43185.47182.42185.18508,831
3/15/2016182.55184.37181.95184.03465,010
3/14/2016183.38183.74181.63183.30680,445
3/11/2016181.34183.21179.80183.21875,226
3/10/2016181.50181.97177.67179.44475,722
3/9/2016179.00181.94178.45180.45461,949
3/8/2016180.18181.21179.03179.35701,332
3/7/2016178.40180.48177.54180.21545,815
3/4/2016179.57180.30178.11180.02886,298
3/3/2016178.52179.85176.74179.79683,859
3/2/2016177.25179.40174.60178.53688,048
3/1/2016172.73177.63171.84177.631,027,093
2/29/2016171.42174.02171.05171.641,075,041
2/26/2016172.67172.89170.85171.42636,613
2/25/2016171.00172.98169.94172.71542,689
2/24/2016169.87172.36168.16169.73866,034
2/23/2016170.57173.04168.12170.47442,979
2/22/2016170.93172.54170.55171.07565,388
2/19/2016167.86171.47166.19170.11664,904
2/18/2016167.35169.82167.10168.36504,460
2/17/2016166.06168.93164.90167.76710,844
2/16/2016165.85165.87162.79165.371,455,324
2/12/2016163.29164.82162.00164.42873,401
2/11/2016161.77163.15160.81161.56910,682
2/10/2016162.20166.02161.51164.53794,732
2/9/2016162.17164.28160.66161.11932,298
2/8/2016166.13167.29161.36163.551,077,912
2/5/2016169.98171.46165.92166.27927,205
2/4/2016169.79173.08167.18171.12837,209
2/3/2016169.76170.48166.16169.091,291,085
2/2/2016172.43173.47168.22168.42953,099
2/1/2016170.87173.82170.02171.97830,075
1/29/2016172.46173.59166.20171.491,897,207
1/28/2016175.15176.06170.02170.741,013,959
1/27/2016177.56178.03174.51175.59625,898
1/26/2016174.73178.50174.73178.00881,853
1/25/2016174.88177.48173.31174.27850,248
1/22/2016173.16174.85172.16174.33693,896
1/21/2016172.66173.67170.34171.30827,791
1/20/2016178.00178.25169.29171.521,135,083
1/19/2016177.03179.13175.49178.351,134,984
1/15/2016174.44179.00171.48175.701,018,978
1/14/2016177.71179.29175.80176.18876,168
1/13/2016179.58182.07176.95177.00818,955
1/12/2016181.10181.10178.61179.51927,595
1/11/2016179.66181.77179.18180.54836,869
1/8/2016183.13184.40179.34179.42799,935
1/7/2016181.45184.46180.87182.66894,936
1/6/2016183.23184.22182.40183.50822,612
1/5/2016181.43185.12180.77184.88904,250
1/4/2016182.35182.70179.25180.72807,006
12/31/2015185.37186.31183.89184.13492,457
12/30/2015185.24186.38184.99185.32441,916
12/29/2015183.94185.57182.85185.54553,860
12/28/2015182.10184.08181.76183.90510,514
12/24/2015182.76183.62181.39182.73489,346
12/23/2015181.13183.16180.92183.07528,088
12/22/2015180.71182.99180.66180.82626,886
12/21/2015179.42181.05178.83179.95553,064
12/18/2015178.15179.90177.22178.213,487,728
12/17/2015181.02181.73177.81178.98696,255
12/16/2015177.67181.43176.97180.92910,274
12/15/2015175.90178.52175.27176.87744,820
12/14/2015174.67176.08171.70174.321,026,470
12/11/2015173.61175.57172.44174.921,227,687
12/10/2015177.67177.81173.78173.781,054,212
12/9/2015178.12179.81176.19177.12774,606
12/8/2015178.82179.94178.14179.36955,216
12/7/2015180.29182.88178.18179.03811,178
12/4/2015177.40182.23176.75182.11804,691
12/3/2015180.00182.65175.36176.211,099,751
12/2/2015184.47185.32180.61180.86826,542
12/1/2015182.65184.89182.10184.89866,506
11/30/2015182.79185.01181.15181.792,307,562
11/27/2015180.80183.40179.86182.35536,762
11/25/2015179.74182.22178.61181.04577,704
11/24/2015180.24180.85177.81179.451,004,141
11/23/2015180.19181.68179.71181.50552,063
11/20/2015177.95180.33177.70180.02510,051
11/19/2015176.40178.28175.57177.40410,785
11/18/2015175.67176.72173.79176.40581,256
11/17/2015174.01176.63173.31175.16556,810
11/16/2015172.65174.68169.02174.42700,406
11/13/2015174.62175.10172.42172.64495,997
11/12/2015173.79175.84172.27173.82703,104
11/11/2015172.67174.99172.29173.94391,525
11/10/2015169.21174.20169.17172.49722,560
11/9/2015172.48172.87168.83170.21788,894
11/6/2015178.55178.55171.32172.95656,861
11/5/2015177.56178.99176.15177.42518,897
Trading Center